Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Caesarstone Sdot-Yam
(NQ:
CSTE
)
5.950
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 21, 2024
5.990
6.050
5.850
5.950
144,376
-0.03(-0.50%)
May 20, 2024
6.360
6.380
5.980
5.980
84,174
-0.40(-6.27%)
May 17, 2024
6.290
6.380
6.230
6.380
87,793
+0.03(+0.47%)
May 16, 2024
6.390
6.430
6.230
6.350
92,410
-0.08(-1.24%)
May 15, 2024
6.370
6.510
6.270
6.430
54,290
+0.05(+0.78%)
May 14, 2024
6.230
6.440
6.230
6.380
54,424
+0.05(+0.79%)
May 13, 2024
6.240
6.430
6.185
6.330
124,551
+0.16(+2.59%)
May 10, 2024
5.910
6.180
5.910
6.170
100,733
+0.22(+3.70%)
May 09, 2024
5.870
6.090
5.870
5.950
118,444
+0.01(+0.17%)
May 08, 2024
6.550
6.550
5.450
5.940
426,820
-0.67(-10.14%)
May 07, 2024
6.570
6.750
6.560
6.610
80,081
+0.15(+2.32%)
May 06, 2024
6.330
6.650
6.300
6.460
118,244
+0.07(+1.10%)
May 03, 2024
6.420
6.470
6.300
6.390
22,763
+0.00(+0.00%)
May 02, 2024
6.460
6.559
6.280
6.390
67,025
+0.08(+1.27%)
May 01, 2024
6.270
6.480
6.230
6.310
42,623
+0.00(+0.00%)
Apr 30, 2024
5.860
6.370
5.860
6.310
69,210
+0.42(+7.13%)
Apr 29, 2024
6.010
6.210
5.821
5.890
154,270
-0.30(-4.85%)
Apr 26, 2024
6.300
6.455
6.120
6.190
99,990
-0.08(-1.28%)
Apr 25, 2024
6.750
6.750
6.230
6.270
99,194
-0.46(-6.84%)
Apr 24, 2024
6.500
6.810
6.480
6.730
173,181
+0.26(+4.02%)
Apr 23, 2024
6.110
6.560
6.110
6.470
164,242
+0.33(+5.37%)
Apr 22, 2024
5.740
6.200
5.700
6.140
158,903
+0.45(+7.91%)
Apr 19, 2024
5.450
5.700
5.210
5.690
76,428
+0.25(+4.60%)
Apr 18, 2024
5.580
5.585
5.420
5.440
73,753
-0.09(-1.63%)
Apr 17, 2024
5.450
5.630
5.300
5.530
52,119
+0.08(+1.47%)
Apr 16, 2024
5.870
5.870
5.380
5.450
66,158
-0.22(-3.88%)
Apr 15, 2024
5.380
5.800
5.360
5.670
146,037
+0.29(+5.39%)
Apr 12, 2024
5.080
5.450
5.000
5.380
90,561
+0.26(+5.08%)
Apr 11, 2024
5.820
6.000
5.000
5.120
411,225
-1.03(-16.75%)
Apr 10, 2024
5.770
6.360
5.720
6.150
304,073
+0.48(+8.47%)
Apr 09, 2024
4.970
5.840
4.950
5.670
364,956
+0.70(+14.08%)
Apr 08, 2024
4.220
5.000
4.208
4.970
133,844
+0.75(+17.77%)
Apr 05, 2024
4.160
4.250
4.150
4.220
205,287
+0.06(+1.44%)
Apr 04, 2024
4.220
4.220
4.050
4.160
174,330
-0.04(-0.95%)
Apr 03, 2024
4.110
4.220
4.110
4.200
52,058
+0.09(+2.19%)
Apr 02, 2024
4.130
4.160
4.040
4.110
53,986
-0.03(-0.72%)
Apr 01, 2024
4.110
4.176
4.070
4.140
25,796
+0.05(+1.22%)
Mar 28, 2024
4.110
4.190
4.090
4.090
115,138
+0.02(+0.49%)
Mar 27, 2024
4.150
4.155
4.070
4.070
116,644
+0.00(+0.00%)
Mar 26, 2024
4.150
4.200
4.070
4.070
39,558
-0.06(-1.45%)
Mar 25, 2024
4.010
4.180
3.975
4.130
55,499
+0.13(+3.25%)
Mar 22, 2024
3.950
4.120
3.820
4.000
47,881
+0.19(+4.99%)
Mar 21, 2024
3.840
4.000
3.797
3.810
43,165
+0.02(+0.53%)
Mar 20, 2024
3.890
3.932
3.760
3.790
67,696
-0.10(-2.57%)
Mar 19, 2024
3.900
3.960
3.870
3.890
31,840
-0.06(-1.52%)
Mar 18, 2024
4.000
4.000
3.900
3.950
39,803
-0.07(-1.74%)
Mar 15, 2024
4.200
4.210
4.000
4.020
34,819
-0.12(-2.90%)
Mar 14, 2024
4.160
4.180
4.030
4.140
27,868
-0.04(-0.96%)
Mar 13, 2024
4.180
4.210
4.090
4.180
22,474
-0.02(-0.48%)
Mar 12, 2024
4.160
4.250
4.070
4.200
58,981
+0.08(+1.94%)
Mar 11, 2024
4.300
4.360
4.120
4.120
72,039
-0.23(-5.29%)
Mar 08, 2024
4.380
4.490
4.280
4.350
10,818
-0.05(-1.14%)
Mar 07, 2024
4.480
4.480
4.320
4.400
39,604
-0.08(-1.79%)
Mar 06, 2024
4.400
4.530
4.260
4.480
91,532
+0.22(+5.16%)
Mar 05, 2024
4.150
4.315
4.150
4.260
179,198
+0.10(+2.40%)
Mar 04, 2024
4.300
4.390
4.120
4.160
33,551
-0.14(-3.26%)
Mar 01, 2024
4.370
4.450
4.300
4.300
24,065
-0.12(-2.71%)
Feb 29, 2024
4.400
4.520
4.330
4.420
61,142
+0.01(+0.23%)
Feb 28, 2024
4.400
4.500
4.340
4.410
74,378
-0.07(-1.56%)
Feb 27, 2024
4.320
4.760
4.270
4.480
201,389
+0.17(+3.94%)
Feb 26, 2024
4.090
4.470
4.090
4.310
204,745
+0.19(+4.61%)
Feb 23, 2024
3.930
4.120
3.910
4.120
26,917
+0.16(+4.04%)
Feb 22, 2024
4.120
4.120
3.850
3.960
12,138
-0.14(-3.41%)
Feb 21, 2024
3.910
4.166
3.860
4.100
41,309
+0.18(+4.59%)
Feb 20, 2024
3.820
4.070
3.820
3.920
19,523
+0.11(+2.89%)
Feb 16, 2024
3.940
3.980
3.810
3.810
8,740
-0.04(-1.04%)
Feb 15, 2024
3.800
3.880
3.800
3.850
36,362
-0.01(-0.26%)
Feb 14, 2024
3.950
3.980
3.830
3.860
21,912
-0.02(-0.52%)
Feb 13, 2024
4.020
4.020
3.830
3.880
31,737
-0.13(-3.24%)
Feb 12, 2024
4.150
4.200
3.980
4.010
31,623
-0.13(-3.14%)
Feb 09, 2024
4.080
4.150
4.040
4.140
8,209
+0.03(+0.73%)
Feb 08, 2024
3.980
4.135
3.980
4.110
8,627
+0.11(+2.75%)
Feb 07, 2024
3.980
4.060
3.910
4.000
11,855
+0.05(+1.27%)
Feb 06, 2024
3.950
4.000
3.890
3.950
47,448
-0.11(-2.71%)
Feb 05, 2024
3.890
4.130
3.890
4.060
11,500
+0.16(+4.10%)
Feb 02, 2024
3.950
4.040
3.900
3.900
26,909
-0.10(-2.50%)
Feb 01, 2024
3.910
4.090
3.800
4.000
132,243
+0.00(+0.00%)
Jan 31, 2024
4.100
4.140
3.920
4.000
34,904
-0.08(-1.96%)
Jan 30, 2024
4.060
4.170
3.930
4.080
73,942
-0.01(-0.24%)
Jan 29, 2024
4.140
4.180
4.035
4.090
157,922
-0.05(-1.21%)
Jan 26, 2024
4.170
4.190
4.050
4.140
15,351
+0.00(+0.00%)
Jan 25, 2024
4.150
4.150
4.100
4.140
5,948
+0.03(+0.73%)
Jan 24, 2024
4.100
4.150
4.030
4.110
9,203
-0.05(-1.20%)
Jan 23, 2024
4.150
4.200
4.100
4.160
14,274
-0.02(-0.48%)
Jan 22, 2024
4.130
4.220
4.050
4.180
24,494
+0.09(+2.20%)
Jan 19, 2024
4.040
4.130
4.006
4.090
12,504
+0.17(+4.34%)
Jan 18, 2024
3.980
3.980
3.880
3.920
17,784
-0.02(-0.51%)
Jan 17, 2024
3.980
4.070
3.870
3.940
27,747
-0.05(-1.25%)
Jan 16, 2024
4.130
4.135
3.890
3.990
69,147
-0.14(-3.39%)
Jan 12, 2024
4.130
4.170
3.990
4.130
25,650
+0.02(+0.49%)
Jan 11, 2024
4.110
4.150
4.090
4.110
33,431
-0.02(-0.48%)
Jan 10, 2024
4.080
4.240
4.080
4.130
21,390
+0.01(+0.24%)
Jan 09, 2024
4.140
4.220
4.080
4.120
27,473
-0.04(-0.96%)
Jan 08, 2024
4.220
4.320
4.130
4.160
65,840
-0.03(-0.72%)
Jan 05, 2024
4.140
4.200
4.080
4.190
15,990
+0.03(+0.72%)
Jan 04, 2024
4.010
4.230
4.010
4.160
47,310
+0.13(+3.23%)
Jan 03, 2024
4.030
4.160
4.010
4.030
42,409
-0.05(-1.23%)
Jan 02, 2024
3.870
4.239
3.870
4.080
111,934
+0.34(+9.09%)
Dec 29, 2023
3.770
3.861
3.710
3.740
54,709
-0.09(-2.35%)
Dec 28, 2023
3.720
3.850
3.690
3.830
64,029
+0.16(+4.36%)
Dec 27, 2023
3.870
3.995
3.550
3.670
154,055
-0.23(-5.90%)
Dec 26, 2023
3.940
3.970
3.810
3.900
24,564
-0.04(-1.02%)
Dec 22, 2023
3.820
3.965
3.820
3.940
21,799
+0.09(+2.34%)
Dec 21, 2023
3.940
3.950
3.805
3.850
39,662
-0.02(-0.52%)
Dec 20, 2023
3.820
3.965
3.810
3.870
24,608
+0.01(+0.26%)
Dec 19, 2023
3.810
3.900
3.750
3.860
45,502
+0.06(+1.58%)
Dec 18, 2023
3.800
3.910
3.770
3.800
27,218
-0.14(-3.55%)
Dec 15, 2023
3.760
4.020
3.500
3.940
67,967
+0.34(+9.44%)
Dec 14, 2023
3.900
3.900
3.560
3.600
204,150
-0.20(-5.26%)
Dec 13, 2023
4.100
4.210
3.730
3.800
119,526
-0.41(-9.74%)
Dec 12, 2023
4.190
4.340
4.120
4.210
38,575
+0.06(+1.45%)
Dec 11, 2023
4.200
4.210
4.120
4.150
10,518
-0.08(-1.89%)
Dec 08, 2023
4.275
4.275
4.095
4.230
10,065
+0.05(+1.20%)
Dec 07, 2023
4.230
4.230
4.105
4.180
19,023
-0.03(-0.71%)
Dec 06, 2023
4.200
4.240
4.140
4.210
21,976
-0.02(-0.47%)
Dec 05, 2023
4.200
4.280
4.090
4.230
38,233
+0.04(+0.95%)
Dec 04, 2023
4.030
4.205
4.030
4.190
38,760
-0.01(-0.24%)
Dec 01, 2023
4.080
4.240
4.030
4.200
58,623
+0.14(+3.45%)
Nov 30, 2023
4.020
4.090
4.000
4.060
25,311
-0.01(-0.25%)
Nov 29, 2023
4.080
4.080
3.850
4.070
69,958
+0.04(+0.99%)
Nov 28, 2023
4.000
4.070
3.911
4.030
47,426
+0.04(+1.00%)
Nov 27, 2023
3.920
4.000
3.830
3.990
50,680
+0.00(+0.00%)
Nov 24, 2023
3.880
3.990
3.730
3.990
40,795
+0.13(+3.37%)
Nov 22, 2023
3.750
4.000
3.720
3.860
95,760
+0.09(+2.39%)
Nov 21, 2023
4.020
4.090
3.710
3.770
104,612
-0.22(-5.51%)
Nov 20, 2023
4.160
4.180
3.893
3.990
35,090
-0.16(-3.86%)
Nov 17, 2023
4.230
4.260
4.075
4.150
18,681
+0.00(+0.00%)
Nov 16, 2023
4.200
4.200
4.030
4.150
14,114
-0.02(-0.48%)
Nov 15, 2023
4.230
4.355
3.980
4.170
20,765
-0.02(-0.48%)
Nov 14, 2023
4.090
4.420
3.960
4.190
32,123
+0.13(+3.20%)
Nov 13, 2023
4.130
4.190
3.970
4.060
18,337
-0.10(-2.40%)
Nov 10, 2023
4.100
4.170
3.955
4.160
16,656
+0.07(+1.71%)
Nov 09, 2023
4.230
4.230
3.877
4.090
10,342
-0.14(-3.31%)
Nov 08, 2023
4.270
4.410
3.710
4.230
49,774
+0.01(+0.24%)
Nov 07, 2023
4.420
4.500
4.220
4.220
164,690
-0.08(-1.86%)
Nov 06, 2023
4.030
4.400
4.030
4.300
50,927
+0.22(+5.39%)
Nov 03, 2023
4.120
4.120
3.970
4.080
15,890
+0.19(+4.88%)
Nov 02, 2023
3.850
4.110
3.720
3.890
47,207
+0.12(+3.18%)
Nov 01, 2023
4.000
4.000
3.760
3.770
20,675
-0.25(-6.22%)
Oct 31, 2023
3.990
4.126
3.865
4.020
14,168
+0.03(+0.75%)
Oct 30, 2023
3.690
4.050
3.690
3.990
28,806
+0.17(+4.45%)
Oct 27, 2023
3.700
3.820
3.640
3.820
148,466
+0.15(+4.09%)
Oct 26, 2023
3.670
3.750
3.617
3.670
15,832
-0.03(-0.81%)
Oct 25, 2023
3.730
3.770
3.660
3.700
50,324
-0.07(-1.86%)
Oct 24, 2023
3.800
3.890
3.660
3.770
42,940
-0.13(-3.33%)
Oct 23, 2023
3.870
3.940
3.780
3.900
28,547
+0.03(+0.78%)
Oct 20, 2023
3.920
3.920
3.810
3.870
23,274
-0.05(-1.28%)
Oct 19, 2023
3.990
4.043
3.860
3.920
36,951
-0.10(-2.49%)
Oct 18, 2023
4.010
4.090
3.880
4.020
15,687
-0.02(-0.50%)
Oct 17, 2023
3.980
4.140
3.970
4.040
32,396
-0.06(-1.46%)
Oct 16, 2023
4.090
4.260
3.845
4.100
30,388
+0.09(+2.24%)
Oct 13, 2023
4.130
4.210
4.010
4.010
26,880
-0.13(-3.14%)
Oct 12, 2023
4.260
4.320
4.110
4.140
35,699
-0.18(-4.17%)
Oct 11, 2023
4.360
4.450
4.185
4.320
24,924
-0.08(-1.82%)
Oct 10, 2023
4.260
4.410
4.260
4.400
26,820
+0.08(+1.85%)
Oct 09, 2023
4.350
4.530
4.160
4.320
28,914
-0.08(-1.82%)
Oct 06, 2023
4.350
4.441
4.350
4.400
42,750
+0.02(+0.46%)
Oct 05, 2023
4.500
4.550
4.271
4.380
37,926
+0.07(+1.62%)
Oct 04, 2023
4.240
4.660
4.150
4.310
28,649
+0.08(+1.89%)
Oct 03, 2023
4.280
4.290
4.130
4.230
43,245
-0.03(-0.70%)
Oct 02, 2023
4.150
4.330
4.120
4.260
51,656
-0.02(-0.47%)
Sep 29, 2023
4.280
4.445
4.160
4.280
38,010
+0.02(+0.47%)
Sep 28, 2023
4.190
4.270
4.120
4.260
33,046
+0.12(+2.90%)
Sep 27, 2023
4.196
4.550
4.100
4.140
40,474
-0.04(-0.96%)
Sep 26, 2023
4.110
4.330
4.110
4.180
32,984
+0.07(+1.70%)
Sep 25, 2023
4.330
4.280
4.100
4.110
34,297
-0.24(-5.52%)
Sep 22, 2023
4.520
4.520
4.350
4.350
35,972
-0.13(-2.90%)
Sep 21, 2023
4.310
4.500
4.310
4.480
42,455
+0.17(+3.94%)
Sep 20, 2023
4.250
4.890
4.250
4.310
30,936
+0.06(+1.41%)
Sep 19, 2023
4.410
4.440
4.220
4.250
43,282
-0.16(-3.63%)
Sep 18, 2023
4.610
4.680
4.400
4.410
35,268
-0.20(-4.34%)
Sep 15, 2023
4.660
4.820
4.600
4.610
35,236
-0.09(-1.91%)
Sep 14, 2023
5.060
5.102
4.700
4.700
31,234
-0.30(-6.00%)
Sep 13, 2023
4.800
5.060
4.700
5.000
69,073
+0.24(+5.04%)
Sep 12, 2023
4.640
4.940
4.640
4.760
86,750
+0.12(+2.59%)
Sep 11, 2023
4.300
4.765
4.300
4.640
103,819
+0.34(+7.91%)
Sep 08, 2023
3.980
4.315
3.950
4.300
71,711
+0.33(+8.31%)
Sep 07, 2023
4.060
4.230
3.860
3.970
83,268
-0.06(-1.49%)
Sep 06, 2023
4.100
4.362
4.030
4.030
40,582
-0.09(-2.18%)
Sep 05, 2023
4.170
4.370
4.090
4.120
18,436
-0.10(-2.37%)
Sep 01, 2023
4.180
4.280
4.160
4.220
39,852
+0.06(+1.44%)
Aug 31, 2023
4.220
4.260
4.140
4.160
32,042
-0.09(-2.12%)
Aug 30, 2023
4.120
4.330
4.070
4.250
38,840
+0.12(+2.91%)
Aug 29, 2023
4.080
4.154
4.075
4.130
27,976
+0.01(+0.24%)
Aug 28, 2023
4.160
4.200
4.040
4.120
53,883
+0.01(+0.24%)
Aug 25, 2023
4.110
4.160
4.060
4.110
32,598
+0.03(+0.74%)
Aug 24, 2023
4.270
4.270
4.080
4.080
41,220
-0.23(-5.34%)
Aug 23, 2023
4.330
4.350
4.220
4.310
18,728
+0.05(+1.17%)
Aug 22, 2023
4.460
4.460
4.240
4.260
63,511
-0.20(-4.48%)
Aug 21, 2023
4.540
4.540
4.400
4.460
55,633
-0.08(-1.76%)
Aug 18, 2023
4.520
4.620
4.500
4.540
25,436
-0.03(-0.66%)
Aug 17, 2023
4.620
4.640
4.557
4.570
37,485
-0.05(-1.08%)
Aug 16, 2023
4.660
4.830
4.600
4.620
43,291
-0.03(-0.65%)
Aug 15, 2023
4.730
4.730
4.620
4.650
57,079
-0.12(-2.52%)
Aug 14, 2023
4.800
4.850
4.700
4.770
45,478
-0.03(-0.63%)
Aug 11, 2023
4.860
4.970
4.760
4.800
68,983
-0.05(-1.03%)
Aug 10, 2023
5.250
5.260
4.800
4.850
117,961
-0.35(-6.73%)
Aug 09, 2023
5.240
5.344
4.750
5.200
246,021
-0.21(-3.88%)
Aug 08, 2023
5.410
5.450
5.240
5.410
64,037
-0.01(-0.18%)
Aug 07, 2023
5.370
5.500
5.310
5.420
43,196
+0.05(+0.93%)
Aug 04, 2023
5.320
5.470
5.280
5.370
40,753
+0.10(+1.90%)
Aug 03, 2023
5.300
5.410
5.240
5.270
62,153
-0.03(-0.57%)
Aug 02, 2023
5.490
5.490
5.250
5.300
104,816
-0.20(-3.64%)
Aug 01, 2023
5.540
5.660
5.470
5.500
89,318
-0.10(-1.79%)
Jul 31, 2023
5.520
5.640
5.510
5.600
41,009
+0.06(+1.08%)
Jul 28, 2023
5.470
5.560
5.440
5.540
36,544
+0.07(+1.28%)
Jul 27, 2023
5.430
5.560
5.410
5.470
58,385
+0.06(+1.11%)
Jul 26, 2023
5.540
5.580
5.400
5.410
49,551
-0.13(-2.35%)
Jul 25, 2023
5.560
5.605
5.500
5.540
19,287
-0.06(-1.07%)
Jul 24, 2023
5.440
5.710
5.400
5.600
91,355
+0.20(+3.70%)
Jul 21, 2023
5.530
5.530
5.390
5.400
36,657
-0.10(-1.82%)
Jul 20, 2023
5.600
5.610
5.380
5.500
85,888
-0.09(-1.61%)
Jul 19, 2023
5.560
5.715
5.560
5.590
57,532
+0.06(+1.08%)
Jul 18, 2023
5.550
5.680
5.520
5.530
72,871
-0.02(-0.36%)
Jul 17, 2023
5.550
5.590
5.400
5.550
123,692
+0.02(+0.36%)
Jul 14, 2023
5.400
5.550
5.350
5.530
200,268
+0.14(+2.50%)
Jul 13, 2023
5.340
5.490
5.330
5.395
80,749
+0.05(+1.03%)
Jul 12, 2023
5.330
5.350
5.280
5.340
113,825
+0.08(+1.52%)
Jul 11, 2023
5.300
5.410
5.210
5.260
145,568
-0.03(-0.57%)
Jul 10, 2023
5.120
5.290
5.120
5.290
134,385
+0.19(+3.73%)
Jul 07, 2023
5.180
5.210
5.080
5.100
68,077
-0.05(-0.97%)
Jul 06, 2023
5.230
5.250
5.120
5.150
163,215
-0.07(-1.34%)
Jul 05, 2023
5.240
5.320
5.150
5.220
73,945
-0.09(-1.69%)
Jul 03, 2023
5.210
5.365
5.189
5.310
43,485
+0.07(+1.34%)
Jun 30, 2023
5.250
5.310
5.240
5.240
74,882
+0.00(+0.00%)
Jun 29, 2023
5.250
5.270
5.080
5.240
100,652
+0.00(+0.00%)
Jun 28, 2023
5.290
5.292
5.160
5.240
135,397
-0.03(-0.57%)
Jun 27, 2023
5.450
5.470
5.200
5.270
114,707
-0.19(-3.48%)
Jun 26, 2023
5.370
5.620
5.260
5.460
150,401
+0.16(+3.02%)
Jun 23, 2023
4.950
5.490
4.900
5.300
3,565,478
+0.27(+5.37%)
Jun 22, 2023
4.590
5.100
4.510
5.030
383,331
+0.43(+9.35%)
Jun 21, 2023
4.750
4.755
4.590
4.600
136,032
-0.13(-2.75%)
Jun 20, 2023
4.710
4.810
4.530
4.730
190,280
+0.03(+0.64%)
Jun 16, 2023
4.800
4.810
4.630
4.700
196,429
-0.05(-1.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.